Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.53 82.10 79.51 80.83 1,992,557 +1.32(+1.66%)
Apr 29, 2019 80.98 80.98 78.97 79.51 2,764,863 -1.00(-1.25%)
Apr 26, 2019 81.96 82.74 79.05 80.51 3,214,594 -1.79(-2.18%)
Apr 25, 2019 86.76 90.01 80.74 82.31 10,440,389 -12.65(-13.32%)
Apr 24, 2019 95.85 96.83 94.22 94.95 1,125,548 -0.72(-0.76%)
Apr 23, 2019 93.46 96.50 92.91 95.68 944,831 +3.03(+3.27%)
Apr 22, 2019 92.67 93.05 91.18 92.65 905,300 -0.58(-0.62%)
Apr 18, 2019 92.29 93.65 91.62 93.23 518,355 +0.58(+0.62%)
Apr 17, 2019 94.83 95.00 92.23 92.65 1,550,888 -1.92(-2.03%)
Apr 16, 2019 94.45 95.68 94.18 94.57 1,256,703 +0.82(+0.87%)
Apr 15, 2019 92.28 94.43 91.56 93.75 1,208,779 +1.11(+1.20%)
Apr 12, 2019 92.06 92.81 91.17 92.64 768,975 +1.00(+1.09%)
Apr 11, 2019 91.02 92.07 90.40 91.64 1,691,307 +0.85(+0.93%)
Apr 10, 2019 88.05 91.27 88.01 90.79 1,688,733 +3.03(+3.45%)
Apr 09, 2019 86.28 87.91 86.00 87.76 1,385,565 +0.97(+1.12%)
Apr 08, 2019 85.95 86.91 84.71 86.79 1,062,899 +0.85(+0.99%)
Apr 05, 2019 86.90 87.52 85.71 85.94 851,340 -0.56(-0.65%)
Apr 04, 2019 86.60 86.83 84.33 86.50 1,533,646 +0.61(+0.71%)
Apr 03, 2019 85.19 86.16 84.04 85.89 759,105 +1.59(+1.89%)
Apr 02, 2019 84.35 85.31 83.00 84.30 838,960 +0.24(+0.29%)
Apr 01, 2019 83.82 84.54 81.26 84.06 2,549,077 +0.40(+0.48%)
Mar 29, 2019 83.00 83.76 82.12 83.66 1,483,802 +0.75(+0.91%)
Mar 28, 2019 81.36 83.06 80.88 82.90 2,841,486 +1.09(+1.33%)
Mar 27, 2019 84.66 85.13 80.84 81.82 938,123 -3.30(-3.87%)
Mar 26, 2019 86.56 87.82 83.90 85.11 1,213,141 +1.02(+1.22%)
Mar 25, 2019 83.86 84.20 82.68 84.09 1,060,068 +0.50(+0.60%)
Mar 22, 2019 87.99 87.99 82.91 83.59 995,218 -5.22(-5.87%)
Mar 21, 2019 86.61 89.53 86.35 88.80 619,341 +2.04(+2.36%)
Mar 20, 2019 85.58 87.54 84.68 86.76 495,117 +0.58(+0.67%)
Mar 19, 2019 87.19 88.03 85.98 86.18 524,420 -0.72(-0.83%)
Mar 18, 2019 88.54 89.43 86.80 86.91 815,174 -2.14(-2.40%)
Mar 15, 2019 87.80 90.31 86.65 89.05 1,270,111 +1.68(+1.92%)
Mar 14, 2019 85.27 88.51 85.15 87.37 1,283,159 +3.08(+3.65%)
Mar 13, 2019 85.68 85.84 84.24 84.29 532,283 -0.54(-0.64%)
Mar 12, 2019 84.95 85.83 84.27 84.83 594,900 +0.08(+0.09%)
Mar 11, 2019 81.19 84.84 81.19 84.76 759,302 +3.96(+4.90%)
Mar 08, 2019 78.85 80.96 77.17 80.80 512,003 +1.31(+1.65%)
Mar 07, 2019 80.15 81.16 79.03 79.49 514,041 -0.28(-0.35%)
Mar 06, 2019 79.95 80.53 79.22 79.77 400,812 -0.28(-0.35%)
Mar 05, 2019 80.92 81.31 79.70 80.05 436,696 -0.80(-0.99%)
Mar 04, 2019 82.79 83.59 79.06 80.85 697,103 -1.54(-1.87%)
Mar 01, 2019 81.18 83.38 81.02 82.39 650,054 +1.81(+2.25%)
Feb 28, 2019 80.46 81.43 80.29 80.58 648,154 +0.03(+0.04%)
Feb 27, 2019 80.93 81.81 80.13 80.55 442,794 -0.98(-1.20%)
Feb 26, 2019 81.66 81.92 80.45 81.53 645,066 -0.41(-0.51%)
Feb 25, 2019 83.42 83.86 81.31 81.94 469,778 -1.37(-1.64%)
Feb 22, 2019 83.55 83.72 82.44 83.31 505,044 +0.06(+0.07%)
Feb 21, 2019 82.89 83.64 82.38 83.25 372,668 +0.20(+0.24%)
Feb 20, 2019 83.06 84.95 82.52 83.05 813,619 -0.32(-0.38%)
Feb 19, 2019 83.73 84.37 83.04 83.37 570,706 -0.83(-0.98%)
Feb 15, 2019 85.90 85.90 82.98 84.20 897,590 -1.36(-1.59%)
Feb 14, 2019 84.82 86.19 84.15 85.55 722,542 +0.63(+0.74%)
Feb 13, 2019 84.39 86.29 83.74 84.93 1,253,998 +0.93(+1.11%)
Feb 12, 2019 84.34 85.77 83.55 83.99 1,064,414 +0.41(+0.50%)
Feb 11, 2019 83.01 84.62 82.81 83.58 1,062,831 +0.96(+1.17%)
Feb 08, 2019 79.35 82.75 79.35 82.62 1,129,025 +2.22(+2.77%)
Feb 07, 2019 79.84 80.76 71.72 80.39 1,981,640 +3.61(+4.70%)
Feb 06, 2019 78.68 79.32 76.14 76.78 967,486 -1.88(-2.39%)
Feb 05, 2019 79.59 80.01 78.60 78.66 623,412 -0.77(-0.97%)
Feb 04, 2019 79.03 80.34 78.76 79.43 503,005 +0.27(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.